Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spirent (SPT) Share Price History

Time period:
to
Date Open High Low Close Volume
5th May 2025 (Mon) 186.00 186.00 186.00 186.00 0
2nd May 2025 (Fri) 187.40 188.40 184.40 184.40 9,337,728
1st May 2025 (Thu) 188.20 188.20 183.40 186.80 519,936
30th Apr 2025 (Wed) 188.00 188.00 183.00 184.60 1,225,044
29th Apr 2025 (Tue) 186.60 186.60 183.00 184.00 1,482,463
28th Apr 2025 (Mon) 182.80 185.60 182.80 185.60 741,665
25th Apr 2025 (Fri) 184.20 184.40 182.00 183.40 237,431
24th Apr 2025 (Thu) 180.80 182.40 180.80 182.40 1,165,292
23rd Apr 2025 (Wed) 180.00 182.20 177.80 180.40 769,031
22nd Apr 2025 (Tue) 178.00 178.00 173.20 177.40 13,819,458
21st Apr 2025 (Mon) 174.20 174.20 174.20 174.20 0
18th Apr 2025 (Fri) 174.20 174.20 174.20 174.20 0
17th Apr 2025 (Thu) 173.40 175.60 172.40 174.20 877,070
16th Apr 2025 (Wed) 176.80 179.40 174.00 174.60 2,268,607
15th Apr 2025 (Tue) 177.00 179.80 177.00 177.80 5,615,842
14th Apr 2025 (Mon) 176.00 179.00 176.00 178.00 378,987
11th Apr 2025 (Fri) 181.60 181.60 172.80 177.00 1,356,700
10th Apr 2025 (Thu) 179.20 179.20 174.80 176.80 808,354
9th Apr 2025 (Wed) 179.00 179.00 166.00 173.80 3,300,914
8th Apr 2025 (Tue) 174.60 177.80 171.00 177.40 1,415,216
7th Apr 2025 (Mon) 182.60 185.00 170.40 170.40 4,902,836
4th Apr 2025 (Fri) 191.00 191.00 184.60 187.00 3,826,021
3rd Apr 2025 (Thu) 191.40 191.40 188.40 190.00 743,004
2nd Apr 2025 (Wed) 190.00 190.20 188.20 190.20 1,120,166
1st Apr 2025 (Tue) 188.20 188.40 187.20 188.40 6,425,980
31st Mar 2025 (Mon) 188.00 189.00 187.90 188.50 765,416
28th Mar 2025 (Fri) 189.80 189.80 187.10 189.10 828,873
27th Mar 2025 (Thu) 189.80 189.80 187.40 188.40 498,176
26th Mar 2025 (Wed) 191.50 191.50 188.50 188.90 5,743,587
25th Mar 2025 (Tue) 192.00 192.00 188.80 189.00 7,655,745
24th Mar 2025 (Mon) 190.10 191.70 188.00 189.40 3,827,306
21st Mar 2025 (Fri) 187.90 188.90 187.20 188.00 8,353,389
20th Mar 2025 (Thu) 188.40 188.70 188.10 188.10 2,315,138
19th Mar 2025 (Wed) 188.50 188.90 188.30 188.30 1,125,171
18th Mar 2025 (Tue) 188.60 188.90 188.30 188.50 1,701,273
17th Mar 2025 (Mon) 188.50 189.00 188.00 188.30 5,832,442
14th Mar 2025 (Fri) 189.70 190.00 188.40 188.50 3,076,224
13th Mar 2025 (Thu) 190.00 191.40 188.30 188.30 3,949,170
12th Mar 2025 (Wed) 194.60 194.60 189.30 189.50 1,679,539
11th Mar 2025 (Tue) 189.00 189.80 188.60 189.50 2,873,502
10th Mar 2025 (Mon) 188.00 189.20 188.00 189.00 1,212,501
7th Mar 2025 (Fri) 188.20 189.30 188.10 189.30 789,232
6th Mar 2025 (Thu) 189.30 189.30 188.00 188.60 1,231,278
FTSE 100 Latest
Value8,597.42
Change1.07